|
|
Closing price on 6/4/2013
|
|
| Open |
3.90 |
| High |
4.00 |
| Low |
3.90 |
| Volume |
27,050 |
| Split-adjusted Price |
2.14 |
|
|
CCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
2.14
|
27,050
|
|
|
6/3/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
2.14
|
42,550
|
|
|
5/31/2013
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
2.14
|
236,960
|
|
|
5/30/2013
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.09
|
29,070
|
|
|
5/29/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
2.03
|
77,560
|
|
|
5/28/2013
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.03
|
49,370
|
|
|
5/27/2013
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
2.09
|
141,530
|
|
|
5/24/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.03
|
44,150
|
|
|
5/23/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
1.98
|
12,200
|
|
|
5/22/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
1.98
|
2,030
|
|
|
5/21/2013
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.98
|
3,620
|
|
|
5/20/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.03
|
18,040
|
|
|
5/17/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.03
|
480
|
|
|
5/16/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.03
|
19,740
|
|
|
5/15/2013
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.98
|
21,650
|
|
|
5/14/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.03
|
17,460
|
|
|
5/13/2013
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
1.98
|
76,950
|
|
|
5/10/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.09
|
4,200
|
|
|
5/9/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.80
|
2.09
|
6,050
|
|
|
5/8/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
2.09
|
15,110
|
|
|
5/7/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.09
|
27,410
|
|
|
5/6/2013
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.09
|
36,400
|
|
|
5/3/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.03
|
46,340
|
|
|
5/2/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
2.03
|
67,210
|
|
|
4/26/2013
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.98
|
29,390
|
|
|
4/25/2013
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
2.03
|
27,510
|
|
|
4/24/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
1.98
|
27,850
|
|
|
4/23/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
1.98
|
15,010
|
|
|
4/22/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.98
|
18,470
|
|
|
4/18/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
1.98
|
32,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|